7,250.00
+20(+0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,230 | 7,250 | 7,250 | 7,250 | 7,140 | 57,140 |
| February 19, 2026 | 7,270 | 7,230 | 7,230 | 7,290 | 7,140 | 71,694 |
| February 13, 2026 | 7,250 | 7,250 | 7,250 | 7,290 | 7,130 | 56,319 |
| February 12, 2026 | 7,210 | 7,240 | 7,240 | 7,340 | 7,180 | 54,601 |
| February 11, 2026 | 7,230 | 7,180 | 7,180 | 7,230 | 7,100 | 44,951 |
| February 10, 2026 | 7,000 | 7,200 | 7,200 | 7,210 | 6,990 | 120,715 |
| February 09, 2026 | 6,880 | 6,900 | 6,900 | 6,960 | 6,810 | 37,737 |
| February 06, 2026 | 6,890 | 6,810 | 6,810 | 6,910 | 6,650 | 37,748 |
| February 05, 2026 | 6,850 | 6,890 | 6,890 | 7,060 | 6,810 | 80,219 |
| February 04, 2026 | 6,900 | 6,910 | 6,910 | 6,980 | 6,870 | 49,964 |
| February 03, 2026 | 6,800 | 6,880 | 6,880 | 6,930 | 6,770 | 19,976 |
| February 02, 2026 | 6,970 | 6,740 | 6,740 | 6,970 | 6,660 | 85,313 |
| January 30, 2026 | 6,920 | 6,970 | 6,970 | 7,010 | 6,830 | 57,419 |
| January 29, 2026 | 6,990 | 6,930 | 6,930 | 6,990 | 6,790 | 47,802 |
| January 28, 2026 | 6,970 | 6,990 | 6,990 | 6,990 | 6,890 | 67,039 |
| January 27, 2026 | 6,940 | 6,970 | 6,970 | 6,990 | 6,890 | 54,272 |
| January 26, 2026 | 6,930 | 6,950 | 6,950 | 6,960 | 6,840 | 50,476 |
| January 23, 2026 | 6,790 | 6,930 | 6,930 | 6,940 | 6,790 | 40,032 |
| January 22, 2026 | 6,750 | 6,810 | 6,810 | 6,820 | 6,670 | 39,543 |
| January 21, 2026 | 6,820 | 6,740 | 6,740 | 6,840 | 6,630 | 63,669 |
| January 20, 2026 | 6,670 | 6,790 | 6,790 | 6,830 | 6,580 | 33,456 |
| January 19, 2026 | 6,540 | 6,670 | 6,670 | 6,760 | 6,500 | 59,808 |
| January 16, 2026 | 6,500 | 6,530 | 6,530 | 6,560 | 6,490 | 22,840 |
| January 15, 2026 | 6,470 | 6,530 | 6,530 | 6,530 | 6,340 | 57,495 |
| January 14, 2026 | 6,480 | 6,460 | 6,460 | 6,490 | 6,450 | 16,290 |
| January 13, 2026 | 6,430 | 6,480 | 6,480 | 6,500 | 6,420 | 9,697 |
| January 12, 2026 | 6,410 | 6,480 | 6,480 | 6,550 | 6,410 | 15,400 |
| January 09, 2026 | 6,420 | 6,410 | 6,410 | 6,490 | 6,380 | 20,176 |
| January 08, 2026 | 6,560 | 6,420 | 6,420 | 6,560 | 6,400 | 43,976 |
| January 07, 2026 | 6,620 | 6,550 | 6,550 | 6,710 | 6,470 | 70,588 |
| January 06, 2026 | 6,720 | 6,620 | 6,620 | 6,720 | 6,610 | 42,515 |
| January 05, 2026 | 6,790 | 6,700 | 6,700 | 6,820 | 6,670 | 59,457 |
| January 02, 2026 | 6,680 | 6,740 | 6,740 | 6,750 | 6,670 | 32,235 |
| December 30, 2025 | 6,610 | 6,700 | 6,700 | 6,700 | 6,610 | 31,744 |
| December 29, 2025 | 6,740 | 6,680 | 6,680 | 6,750 | 6,610 | 43,424 |
| December 26, 2025 | 6,820 | 6,810 | 6,810 | 6,880 | 6,750 | 57,181 |
| December 24, 2025 | 6,910 | 6,840 | 6,840 | 6,910 | 6,770 | 39,290 |
| December 23, 2025 | 6,910 | 6,840 | 6,840 | 6,910 | 6,750 | 18,586 |
| December 22, 2025 | 6,910 | 6,880 | 6,880 | 6,910 | 6,860 | 20,513 |
| December 19, 2025 | 6,810 | 6,900 | 6,900 | 6,910 | 6,760 | 20,491 |
| December 18, 2025 | 6,920 | 6,810 | 6,810 | 6,930 | 6,800 | 19,635 |
| December 17, 2025 | 6,900 | 6,920 | 6,920 | 6,950 | 6,890 | 28,891 |
| December 16, 2025 | 6,940 | 6,900 | 6,900 | 6,950 | 6,860 | 27,309 |
| December 15, 2025 | 6,900 | 6,940 | 6,940 | 6,960 | 6,820 | 36,339 |
| December 12, 2025 | 6,860 | 6,900 | 6,900 | 6,910 | 6,830 | 27,219 |
| December 11, 2025 | 6,880 | 6,860 | 6,860 | 6,900 | 6,820 | 12,502 |
| December 10, 2025 | 6,770 | 6,880 | 6,880 | 6,880 | 6,760 | 29,918 |
| December 09, 2025 | 6,720 | 6,770 | 6,770 | 6,820 | 6,720 | 4,359 |
| December 08, 2025 | 6,810 | 6,750 | 6,750 | 6,810 | 6,730 | 15,042 |
| December 05, 2025 | 6,860 | 6,810 | 6,810 | 6,860 | 6,730 | 23,163 |
| December 04, 2025 | 6,870 | 6,850 | 6,850 | 6,870 | 6,710 | 32,340 |
| December 03, 2025 | 6,850 | 6,870 | 6,870 | 6,940 | 6,830 | 12,132 |
| December 02, 2025 | 6,780 | 6,870 | 6,870 | 6,930 | 6,760 | 22,978 |
| December 01, 2025 | 6,850 | 6,780 | 6,780 | 6,930 | 6,770 | 14,727 |
| November 28, 2025 | 6,640 | 6,780 | 6,780 | 6,940 | 6,590 | 41,486 |
| November 27, 2025 | 6,750 | 6,570 | 6,570 | 6,780 | 6,570 | 28,828 |
| November 26, 2025 | 6,580 | 6,750 | 6,750 | 6,880 | 6,580 | 33,785 |
| November 25, 2025 | 6,630 | 6,630 | 6,630 | 6,800 | 6,570 | 27,386 |
| November 24, 2025 | 6,690 | 6,690 | 6,690 | 6,790 | 6,600 | 22,797 |
| November 21, 2025 | 6,700 | 6,690 | 6,690 | 6,750 | 6,590 | 19,952 |